Aehr Test Systems
AEHR
89.37
-2.77
-3.01%
Aehr Test Systems
US · AEHR
#2391 by market cap
Listed 1970
89.37
-2.77
-3.01%
Live - 5344 symbols - heartbeat 451s ago
· 2026-10-08 08:20
Pre-market
87.00
-2.65%
After-hours
90.60
+1.38%
Overnight
88.84
-0.59%
- Market cap
- 2.92B
- P/E (TTM)i
- -388.57
- P/Bi
- 13.30
- EPSi
- -0.23
- Div yieldi
- 0.00%
- 52W posi
- 55%
Reader sentiment
Are you bullish or bearish on AEHR?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
7119 3008
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.4 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 107.03% annualized vol near the money — a one-standard-deviation move to roughly $62.41–$116.33 by then.
Options-implied (~68% band), 29d
$62.41now $89.37$116.33
Analyst target range, ~12mo
$110.00avg $128.00$175.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 16 $100.00 | Call | $1.95 | 1,617 | 1,460 | 99.09% |
| Oct 16 $110.00 | Call | $0.73 | 357 | 2,046 | 105.85% |
| Oct 9 $100.00 | Call | $0.34 | 302 | 345 | 134.86% |
| Oct 9 $97.00 | Call | $0.55 | 224 | 91 | 137.68% |
| Oct 9 $95.00 | Call | $1.10 | 221 | 237 | 128.54% |
| Oct 16 $88.00 | Call | $6.20 | 218 | 1 | 97.54% |
| Oct 16 $75.00 | Put | $0.81 | 215 | 900 | 93.39% |
| Oct 9 $120.00 | Call | $0.10 | 203 | 490 | 224.67% |
| Oct 9 $92.00 | Call | $1.60 | 186 | 18 | 139.90% |
| Oct 9 $88.00 | Put | $2.10 | 179 | 29 | 125.03% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 9, 2026 (76 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $40.67 | 2 | 0 | $50.00 | $0.00 | 0 | 4 |
| $35.70 | 2 | 0 | $55.00 | $0.00 | 0 | 12 |
| $32.20 | 0 | 3 | $60.00 | $0.05 | 1 | 44 |
| $27.20 | 0 | 0 | $65.00 | $0.00 | 0 | 38 |
| $20.95 | 50 | 77 | $66.00 | $0.00 | 0 | 10 |
| $19.95 | 53 | 77 | $67.00 | $0.00 | 0 | 15 |
| $20.17 | 3 | 90 | $68.00 | $0.00 | 0 | 38 |
| $19.24 | 9 | 3 | $69.00 | $0.01 | 0 | 16 |
| $18.10 | 16 | 89 | $70.00 | $0.01 | 0 | 70 |
| $18.55 | 18 | 6 | $71.00 | $0.02 | 0 | 21 |
| $17.60 | 10 | 5 | $72.00 | $0.02 | 0 | 154 |
| $15.60 | 16 | 4 | $73.00 | $0.04 | 0 | 33 |
| $14.65 | 18 | 4 | $74.00 | $0.05 | 0 | 17 |
| $13.30 | 16 | 148 | $75.00 | $0.20 | 7 | 125 |
| $13.17 | 16 | 4 | $76.00 | $0.23 | 6 | 25 |
| $12.29 | 2 | 1 | $77.00 | $0.15 | 9 | 33 |
| $10.45 | 7 | 1 | $78.00 | $0.17 | 5 | 39 |
| $10.51 | 5 | 0 | $79.00 | $0.25 | 34 | 228 |
| $7.90 | 3 | 19 | $80.00 | $0.20 | 97 | 78 |
| $8.50 | 18 | 6 | $81.00 | $0.55 | 10 | 101 |
| $10.60 | 0 | 4 | $82.00 | $0.37 | 41 | 117 |
| $9.68 | 0 | 3 | $83.00 | $0.80 | 20 | 41 |
| $8.85 | 0 | 10 | $84.00 | $0.80 | 65 | 24 |
| $5.00 | 42 | 59 | $85.00 | $1.00 | 119 | 221 |
| $4.90 | 15 | 3 | $86.00 | $1.30 | 46 | 81 |
| $3.04 | 10 | 6 | $87.00 | $2.00 | 97 | 89 |
| $3.50 | 73 | 3 | $88.00 | $2.10 | 179 | 29 |
| $3.00 | 100 | 0 | $89.00 | $2.20 | 29 | 72 |
| $2.45 | 152 | 29 | $90.00 | $3.17 | 93 | 448 |
| $2.00 | 80 | 57 | $91.00 | $5.00 | 14 | 50 |
| $1.60 | 186 | 18 | $92.00 | $4.39 | 54 | 131 |
| $1.02 | 141 | 31 | $93.00 | $6.45 | 20 | 45 |
| $1.25 | 66 | 22 | $94.00 | $7.94 | 17 | 347 |
| $1.10 | 221 | 237 | $95.00 | $7.90 | 25 | 386 |
| $0.85 | 62 | 14 | $96.00 | $8.80 | 6 | 92 |
| $0.55 | 224 | 91 | $97.00 | $10.32 | 11 | 48 |
| $0.55 | 109 | 114 | $98.00 | $10.12 | 7 | 94 |
| $0.35 | 22 | 390 | $99.00 | $11.22 | 9 | 139 |
| $0.34 | 302 | 345 | $100.00 | $12.22 | 24 | 232 |
| $0.30 | 40 | 98 | $101.00 | $10.20 | 2 | 51 |
| $0.22 | 32 | 57 | $102.00 | $15.25 | 2 | 17 |
| $0.20 | 54 | 78 | $103.00 | $15.44 | 7 | 52 |
| $0.18 | 10 | 33 | $104.00 | $13.61 | 1 | 51 |
| $0.13 | 65 | 274 | $105.00 | $16.40 | 18 | 81 |
| $0.10 | 47 | 139 | $106.00 | $14.37 | 0 | 7 |
| $0.16 | 9 | 85 | $107.00 | $15.29 | 0 | 3 |
| $0.05 | 10 | 311 | $108.00 | $18.15 | 4 | 20 |
| $0.05 | 2 | 141 | $109.00 | $17.15 | 0 | 21 |
| $0.06 | 66 | 391 | $110.00 | $18.07 | 0 | 4 |
| $0.10 | 10 | 56 | $111.00 | $19.05 | 0 | 1 |
| $0.10 | 2 | 47 | $112.00 | $20.03 | 0 | 6 |
| $0.05 | 9 | 31 | $113.00 | $21.01 | 0 | 5 |
| $0.24 | 3 | 46 | $114.00 | $21.99 | 0 | 5 |
| $0.05 | 116 | 282 | $115.00 | $22.97 | 0 | 6 |
| $0.13 | 0 | 50 | $116.00 | $23.95 | 0 | 0 |
| $0.11 | 0 | 23 | $117.00 | $24.93 | 0 | 0 |
| $0.09 | 0 | 30 | $118.00 | $25.91 | 0 | 0 |
| $0.07 | 0 | 78 | $119.00 | $26.90 | 0 | 2 |
| $0.10 | 203 | 490 | $120.00 | $32.10 | 17 | 10 |
| $0.05 | 0 | 20 | $121.00 | $33.05 | 31 | 3 |
| $0.04 | 0 | 31 | $122.00 | $34.00 | 14 | 8 |
| $0.03 | 0 | 100 | $123.00 | $30.87 | 0 | 0 |
| $0.03 | 0 | 33 | $124.00 | $33.95 | 2 | 0 |
| $0.10 | 2 | 103 | $125.00 | $34.95 | 3 | 16 |
| $0.02 | 0 | 32 | $126.00 | $33.86 | 0 | 0 |
| $0.01 | 0 | 43 | $127.00 | $37.80 | 9 | 0 |
| $0.01 | 0 | 22 | $128.00 | $38.75 | 9 | 0 |
| $0.01 | 0 | 22 | $129.00 | $36.86 | 0 | 0 |
| $0.03 | 2 | 261 | $130.00 | $37.86 | 0 | 0 |
| $0.01 | 0 | 7 | $131.00 | $38.86 | 0 | 0 |
| $0.00 | 0 | 25 | $132.00 | $39.86 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $40.86 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $41.86 | 0 | 0 |
| $0.03 | 1 | 79 | $135.00 | $42.86 | 0 | 0 |
| $0.03 | 3 | 324 | $140.00 | $47.86 | 0 | 0 |
| $0.10 | 2 | 46 | $145.00 | $52.86 | 0 | 0 |
Oct 16, 2026 (79 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $42.33 | 0 | 22 | $50.00 | $0.04 | 1 | 121 |
| $37.35 | 0 | 5 | $55.00 | $0.05 | 2 | 471 |
| $32.38 | 0 | 13 | $60.00 | $0.05 | 13 | 331 |
| $27.43 | 0 | 15 | $65.00 | $0.12 | 19 | 408 |
| $18.00 | 3 | 59 | $70.00 | $0.27 | 131 | 695 |
| $17.83 | 0 | 100 | $75.00 | $0.81 | 215 | 900 |
| $14.60 | 6 | 3 | $76.00 | $0.97 | 5 | 22 |
| $13.75 | 8 | 2 | $77.00 | $0.97 | 75 | 24 |
| $13.58 | 4 | 3 | $78.00 | $1.25 | 43 | 13 |
| $11.65 | 4 | 0 | $79.00 | $1.59 | 149 | 153 |
| $9.50 | 14 | 189 | $80.00 | $1.56 | 154 | 558 |
| $10.45 | 6 | 1 | $81.00 | $2.16 | 33 | 69 |
| $9.00 | 3 | 0 | $82.00 | $1.95 | 139 | 17 |
| $7.75 | 2 | 0 | $83.00 | $2.30 | 60 | 91 |
| $7.20 | 12 | 0 | $84.00 | $3.14 | 84 | 45 |
| $6.60 | 15 | 161 | $85.00 | $3.03 | 78 | 304 |
| $6.57 | 6 | 0 | $86.00 | $4.10 | 24 | 98 |
| $5.70 | 31 | 0 | $87.00 | $4.64 | 33 | 51 |
| $6.20 | 218 | 1 | $88.00 | $4.90 | 24 | 24 |
| $5.23 | 34 | 3 | $89.00 | $5.89 | 1 | 50 |
| $5.20 | 160 | 523 | $90.00 | $6.23 | 32 | 724 |
| $3.90 | 8 | 0 | $91.00 | $7.05 | 6 | 49 |
| $3.90 | 30 | 3 | $92.00 | $5.48 | 7 | 128 |
| $4.00 | 33 | 23 | $93.00 | $9.30 | 1 | 60 |
| $3.50 | 54 | 20 | $94.00 | $6.76 | 0 | 112 |
| $3.29 | 153 | 616 | $95.00 | $8.72 | 12 | 640 |
| $2.57 | 25 | 14 | $96.00 | $7.88 | 0 | 34 |
| $2.40 | 27 | 52 | $97.00 | $8.93 | 1 | 188 |
| $2.20 | 23 | 114 | $98.00 | $9.34 | 0 | 519 |
| $2.18 | 24 | 153 | $99.00 | $12.60 | 1 | 338 |
| $1.95 | 1,617 | 1,460 | $100.00 | $13.10 | 8 | 1,452 |
| $1.70 | 62 | 24 | $101.00 | $11.60 | 0 | 4 |
| $1.47 | 3 | 4 | $102.00 | $12.22 | 2 | 11 |
| $1.28 | 6 | 45 | $103.00 | $16.31 | 5 | 0 |
| $1.18 | 1 | 2 | $104.00 | $13.86 | 0 | 1 |
| $1.18 | 124 | 693 | $105.00 | $16.55 | 26 | 813 |
| $1.15 | 32 | 28 | $106.00 | $15.36 | 0 | 1 |
| $0.82 | 2 | 12 | $107.00 | $16.26 | 0 | 1 |
| $1.08 | 51 | 26 | $108.00 | $17.18 | 0 | 0 |
| $0.98 | 36 | 5 | $109.00 | $18.10 | 0 | 0 |
| $0.73 | 357 | 2,046 | $110.00 | $19.03 | 0 | 246 |
| $0.64 | 16 | 0 | $111.00 | $19.95 | 0 | 0 |
| $0.54 | 17 | 4 | $112.00 | $20.87 | 0 | 0 |
| $0.50 | 16 | 1 | $113.00 | $21.80 | 0 | 0 |
| $0.44 | 22 | 0 | $114.00 | $22.72 | 0 | 0 |
| $0.49 | 82 | 700 | $115.00 | $27.28 | 5 | 24 |
| $0.44 | 20 | 1 | $116.00 | $24.57 | 0 | 0 |
| $0.45 | 6 | 6 | $117.00 | $25.49 | 0 | 0 |
| $0.40 | 6 | 7 | $118.00 | $26.42 | 0 | 0 |
| $0.39 | 11 | 1 | $119.00 | $27.34 | 0 | 0 |
| $0.10 | 69 | 827 | $120.00 | $28.27 | 0 | 76 |
| $0.00 | 0 | 0 | $121.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $0.00 | 0 | 0 |
| $0.14 | 24 | 237 | $125.00 | $33.20 | 0 | 10 |
| $0.00 | 0 | 0 | $126.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $0.00 | 0 | 0 |
| $0.15 | 33 | 383 | $130.00 | $38.13 | 0 | 4 |
| $0.00 | 0 | 0 | $131.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $132.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $0.10 | 13 | 132 | $135.00 | $43.08 | 0 | 0 |
| $0.00 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $138.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $0.11 | 8 | 1,257 | $140.00 | $48.03 | 0 | 7 |
| $0.04 | 2 | 42 | $145.00 | $52.99 | 0 | 0 |
| $0.08 | 12 | 188 | $150.00 | $57.94 | 0 | 0 |
| $0.05 | 28 | 42 | $155.00 | $62.90 | 0 | 0 |
| $0.04 | 5 | 55 | $160.00 | $67.87 | 0 | 0 |
| $0.05 | 11 | 42 | $165.00 | $72.86 | 0 | 0 |
| $0.05 | 1 | 222 | $170.00 | $77.86 | 0 | 0 |
| $0.04 | 0 | 238 | $175.00 | $82.86 | 0 | 0 |
| $0.03 | 0 | 167 | $180.00 | $87.86 | 0 | 0 |
Oct 23, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $37.80 | 0 | 1 | $55.00 | $0.32 | 0 | 14 |
| $32.94 | 0 | 3 | $60.00 | $0.45 | 0 | 31 |
| $28.10 | 0 | 2 | $65.00 | $0.55 | 1 | 51 |
| $27.14 | 0 | 43 | $66.00 | $0.67 | 1 | 33 |
| $26.17 | 0 | 0 | $67.00 | $0.67 | 0 | 9 |
| $25.21 | 0 | 0 | $68.00 | $0.72 | 1 | 7 |
| $24.25 | 0 | 0 | $69.00 | $0.76 | 1 | 6 |
| $23.29 | 0 | 8 | $70.00 | $0.87 | 5 | 59 |
| $22.37 | 0 | 2 | $71.00 | $0.86 | 0 | 3 |
| $21.44 | 0 | 0 | $72.00 | $1.00 | 1 | 29 |
| $17.28 | 2 | 2 | $73.00 | $1.35 | 36 | 24 |
| $16.53 | 2 | 3 | $74.00 | $1.55 | 2 | 10 |
| $18.95 | 0 | 6 | $75.00 | $1.65 | 18 | 29 |
| $18.15 | 0 | 2 | $76.00 | $1.55 | 1 | 22 |
| $17.36 | 0 | 9 | $77.00 | $1.85 | 0 | 57 |
| $16.57 | 0 | 3 | $78.00 | $2.70 | 9 | 51 |
| $15.78 | 0 | 7 | $79.00 | $2.90 | 1 | 10 |
| $15.02 | 0 | 9 | $80.00 | $3.25 | 18 | 151 |
| $14.29 | 0 | 4 | $81.00 | $2.77 | 0 | 57 |
| $9.80 | 2 | 1 | $82.00 | $4.30 | 24 | 68 |
| $9.60 | 3 | 1 | $83.00 | $4.25 | 1 | 24 |
| $12.38 | 0 | 23 | $84.00 | $3.80 | 1 | 18 |
| $8.40 | 2 | 16 | $85.00 | $4.50 | 25 | 108 |
| $8.90 | 1 | 52 | $86.00 | $6.20 | 18 | 22 |
| $7.00 | 1 | 22 | $87.00 | $6.45 | 3 | 9 |
| $7.50 | 3 | 4 | $88.00 | $7.90 | 10 | 52 |
| $7.40 | 9 | 3 | $89.00 | $5.88 | 0 | 1 |
| $6.27 | 19 | 68 | $90.00 | $7.75 | 15 | 69 |
| $6.18 | 5 | 15 | $91.00 | $6.93 | 0 | 33 |
| $5.70 | 38 | 22 | $92.00 | $9.10 | 3 | 5 |
| $4.30 | 6 | 31 | $93.00 | $7.98 | 0 | 68 |
| $4.60 | 4 | 29 | $94.00 | $8.51 | 0 | 27 |
| $7.46 | 1 | 6 | $95.00 | $10.44 | 1 | 43 |
| $3.66 | 1 | 3 | $96.00 | $11.97 | 1 | 62 |
| $4.00 | 4 | 143 | $97.00 | $10.45 | 0 | 12 |
| $3.30 | 1 | 41 | $98.00 | $11.09 | 0 | 18 |
| $5.37 | 0 | 11 | $99.00 | $11.85 | 0 | 29 |
| $3.40 | 40 | 269 | $100.00 | $15.15 | 3 | 70 |
| $3.18 | 69 | 83 | $101.00 | $13.36 | 0 | 16 |
| $2.00 | 1 | 52 | $102.00 | $14.12 | 0 | 82 |
| $4.39 | 0 | 22 | $103.00 | $14.87 | 0 | 1 |
| $3.80 | 2 | 10 | $104.00 | $15.63 | 0 | 2 |
| $3.90 | 0 | 49 | $105.00 | $16.39 | 0 | 17 |
| $2.02 | 2 | 40 | $106.00 | $17.14 | 0 | 22 |
| $2.85 | 1 | 22 | $107.00 | $19.35 | 4 | 1 |
| $1.90 | 3 | 14 | $108.00 | $18.75 | 0 | 7 |
| $3.06 | 0 | 11 | $109.00 | $19.55 | 0 | 0 |
| $1.75 | 14 | 95 | $110.00 | $20.36 | 0 | 42 |
| $2.67 | 0 | 51 | $111.00 | $21.17 | 0 | 10 |
| $2.47 | 0 | 1 | $112.00 | $22.12 | 1 | 5 |
| $1.70 | 1 | 2 | $113.00 | $22.78 | 0 | 76 |
| $1.20 | 24 | 0 | $114.00 | $23.59 | 0 | 5 |
| $1.20 | 13 | 169 | $115.00 | $24.40 | 0 | 7 |
| $1.80 | 0 | 0 | $116.00 | $25.32 | 0 | 0 |
| $1.72 | 0 | 0 | $117.00 | $26.23 | 0 | 0 |
| $1.64 | 0 | 2 | $118.00 | $27.15 | 0 | 0 |
| $1.55 | 0 | 0 | $119.00 | $28.07 | 0 | 0 |
| $0.75 | 10 | 61 | $120.00 | $31.91 | 3 | 17 |
| $0.65 | 3 | 34 | $125.00 | $33.59 | 0 | 0 |
| $0.60 | 3 | 32 | $130.00 | $38.48 | 0 | 0 |
| $0.35 | 5 | 26 | $135.00 | $43.37 | 0 | 0 |
| $0.25 | 5 | 40 | $140.00 | $48.26 | 0 | 0 |
| $0.58 | 0 | 61 | $145.00 | $53.16 | 0 | 0 |
Oct 30, 2026 (55 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.12 | 0 | 2 | $55.00 | $0.51 | 0 | 15 |
| $33.27 | 0 | 2 | $60.00 | $0.44 | 2 | 40 |
| $28.44 | 0 | 0 | $65.00 | $0.80 | 10 | 92 |
| $18.50 | 3 | 2 | $70.00 | $1.25 | 9 | 51 |
| $23.09 | 0 | 4 | $71.00 | $1.97 | 1 | 19 |
| $17.10 | 2 | 0 | $72.00 | $2.08 | 2 | 16 |
| $16.40 | 2 | 1 | $73.00 | $2.30 | 1 | 8 |
| $15.60 | 1 | 3 | $74.00 | $2.45 | 5 | 13 |
| $19.89 | 0 | 6 | $75.00 | $2.42 | 4 | 64 |
| $19.20 | 0 | 0 | $76.00 | $2.47 | 1 | 15 |
| $16.35 | 3 | 3 | $77.00 | $3.60 | 11 | 11 |
| $15.30 | 3 | 3 | $78.00 | $3.16 | 0 | 8 |
| $13.90 | 8 | 10 | $79.00 | $3.47 | 0 | 6 |
| $16.44 | 0 | 2 | $80.00 | $4.20 | 4 | 94 |
| $12.58 | 5 | 5 | $81.00 | $4.25 | 5 | 11 |
| $11.71 | 8 | 9 | $82.00 | $5.58 | 3 | 5 |
| $14.38 | 0 | 2 | $83.00 | $5.20 | 1 | 8 |
| $13.80 | 0 | 6 | $84.00 | $5.13 | 0 | 10 |
| $10.30 | 14 | 53 | $85.00 | $6.00 | 14 | 165 |
| $12.64 | 0 | 0 | $86.00 | $7.30 | 2 | 24 |
| $9.08 | 5 | 1 | $87.00 | $6.38 | 0 | 13 |
| $9.12 | 66 | 7 | $88.00 | $6.90 | 0 | 10 |
| $8.80 | 7 | 0 | $89.00 | $8.55 | 1 | 20 |
| $8.76 | 36 | 11 | $90.00 | $9.40 | 10 | 69 |
| $10.13 | 0 | 3 | $91.00 | $8.46 | 0 | 8 |
| $6.55 | 8 | 20 | $92.00 | $8.97 | 0 | 4 |
| $9.22 | 0 | 4 | $93.00 | $9.55 | 0 | 2 |
| $7.00 | 5 | 2 | $94.00 | $10.12 | 0 | 0 |
| $6.60 | 7 | 94 | $95.00 | $12.50 | 1 | 19 |
| $7.96 | 0 | 85 | $96.00 | $13.50 | 4 | 5 |
| $7.57 | 0 | 19 | $97.00 | $11.90 | 0 | 12 |
| $7.18 | 0 | 15 | $98.00 | $12.50 | 0 | 17 |
| $4.77 | 4 | 7 | $99.00 | $13.18 | 0 | 18 |
| $5.10 | 48 | 72 | $100.00 | $13.86 | 0 | 16 |
| $6.21 | 0 | 58 | $101.00 | $14.54 | 0 | 16 |
| $3.90 | 3 | 6 | $102.00 | $15.28 | 0 | 4 |
| $5.70 | 0 | 8 | $103.00 | $15.86 | 1 | 2 |
| $3.40 | 1 | 8 | $104.00 | $16.77 | 0 | 5 |
| $2.65 | 5 | 63 | $105.00 | $17.52 | 0 | 14 |
| $3.49 | 11 | 12 | $106.00 | $18.26 | 0 | 2 |
| $4.68 | 0 | 5 | $107.00 | $19.01 | 0 | 0 |
| $3.30 | 5 | 13 | $108.00 | $19.80 | 0 | 0 |
| $2.59 | 3 | 63 | $109.00 | $20.58 | 0 | 0 |
| $2.65 | 7 | 52 | $110.00 | $21.36 | 0 | 10 |
| $3.81 | 0 | 3 | $111.00 | $22.15 | 0 | 0 |
| $3.67 | 0 | 1 | $112.00 | $23.01 | 0 | 0 |
| $3.53 | 0 | 0 | $113.00 | $23.87 | 0 | 0 |
| $3.39 | 0 | 8 | $114.00 | $24.73 | 0 | 0 |
| $2.74 | 3 | 15 | $115.00 | $28.73 | 5 | 15 |
| $1.70 | 10 | 33 | $120.00 | $30.20 | 1 | 4 |
| $1.90 | 10 | 32 | $125.00 | $34.59 | 0 | 2 |
| $1.25 | 1 | 15 | $130.00 | $39.12 | 0 | 1 |
| $1.25 | 0 | 17 | $135.00 | $43.66 | 0 | 0 |
| $0.76 | 0 | 11 | $140.00 | $48.23 | 0 | 0 |
| $0.52 | 14 | 49 | $145.00 | $53.09 | 0 | 10 |
Nov 6, 2026 (51 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $38.81 | 0 | 0 | $55.00 | $0.70 | 0 | 4 |
| $33.98 | 0 | 0 | $60.00 | $1.10 | 1 | 5 |
| $29.48 | 0 | 0 | $65.00 | $1.75 | 10 | 20 |
| $25.80 | 0 | 0 | $70.00 | $2.60 | 25 | 45 |
| $22.11 | 0 | 0 | $75.00 | $4.50 | 16 | 96 |
| $0.00 | 0 | 0 | $76.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $18.72 | 0 | 1 | $80.00 | $5.77 | 25 | 142 |
| $0.00 | 0 | 0 | $81.00 | $0.00 | 0 | 0 |
| $13.59 | 1 | 0 | $82.00 | $7.20 | 8 | 19 |
| $16.89 | 0 | 0 | $83.00 | $6.72 | 0 | 8 |
| $16.29 | 0 | 0 | $84.00 | $7.20 | 1 | 14 |
| $15.70 | 0 | 0 | $85.00 | $8.07 | 22 | 122 |
| $11.53 | 3 | 0 | $86.00 | $9.20 | 1 | 3 |
| $14.73 | 0 | 0 | $87.00 | $9.85 | 6 | 2 |
| $14.24 | 0 | 2 | $88.00 | $10.26 | 2 | 16 |
| $11.30 | 12 | 1 | $89.00 | $10.60 | 2 | 5 |
| $10.80 | 49 | 11 | $90.00 | $12.55 | 5 | 40 |
| $9.70 | 15 | 9 | $91.00 | $10.62 | 0 | 0 |
| $12.31 | 0 | 9 | $92.00 | $12.49 | 1 | 7 |
| $9.20 | 1 | 0 | $93.00 | $11.65 | 0 | 5 |
| $11.34 | 0 | 2 | $94.00 | $12.17 | 0 | 1 |
| $8.47 | 2 | 6 | $95.00 | $12.73 | 0 | 9 |
| $10.46 | 0 | 5 | $96.00 | $13.29 | 0 | 1 |
| $10.02 | 0 | 8 | $97.00 | $14.80 | 1 | 7 |
| $9.58 | 0 | 7 | $98.00 | $14.41 | 0 | 7 |
| $9.20 | 0 | 9 | $99.00 | $15.03 | 0 | 3 |
| $6.60 | 19 | 55 | $100.00 | $18.65 | 10 | 28 |
| $8.54 | 0 | 3 | $101.00 | $16.38 | 0 | 0 |
| $8.24 | 0 | 16 | $102.00 | $17.08 | 0 | 1 |
| $7.94 | 0 | 39 | $103.00 | $17.78 | 0 | 0 |
| $5.90 | 3 | 2 | $104.00 | $18.48 | 0 | 0 |
| $5.43 | 14 | 32 | $105.00 | $19.20 | 0 | 2 |
| $7.09 | 0 | 4 | $106.00 | $19.93 | 0 | 0 |
| $6.85 | 0 | 8 | $107.00 | $20.70 | 0 | 1 |
| $7.30 | 3 | 10 | $108.00 | $21.47 | 0 | 1 |
| $6.39 | 0 | 1 | $109.00 | $22.24 | 0 | 0 |
| $4.40 | 15 | 19 | $110.00 | $23.01 | 0 | 0 |
| $5.92 | 0 | 36 | $111.00 | $23.78 | 0 | 2 |
| $4.19 | 3 | 0 | $112.00 | $24.57 | 0 | 1 |
| $5.50 | 0 | 0 | $113.00 | $25.36 | 0 | 0 |
| $5.28 | 0 | 0 | $114.00 | $26.16 | 0 | 0 |
| $5.07 | 0 | 11 | $115.00 | $26.95 | 0 | 0 |
| $3.60 | 2 | 11 | $120.00 | $33.30 | 3 | 2 |
| $2.85 | 11 | 9 | $125.00 | $39.25 | 10 | 25 |
| $2.05 | 1 | 25 | $130.00 | $39.62 | 0 | 0 |
| $2.49 | 0 | 0 | $135.00 | $44.46 | 0 | 0 |
| $1.45 | 3 | 7 | $140.00 | $49.31 | 0 | 0 |
| $1.20 | 1 | 28 | $145.00 | $54.15 | 0 | 0 |
Chain covers the nearest 5 expirations only — where almost all retail volume sits. Data as of 2026-10-08 17:32, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 08:20:25 · For reference only, not investment advice and not tailored to your situation.